Skip to main content

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 15.90 16.00 16.00 16.00 40,247,996 +0.13(+0.81%)
Dec 30, 2015 15.77 16.24 15.71 15.87 55,463,668 +0.06(+0.38%)
Dec 29, 2015 15.34 15.85 15.30 15.81 36,060,432 +0.55(+3.60%)
Dec 28, 2015 15.43 15.47 15.04 15.26 28,508,728 -0.11(-0.70%)
Dec 24, 2015 15.37 15.37 15.37 15.37 10,619,999 +0.06(+0.38%)
Dec 23, 2015 15.48 15.56 15.21 15.31 23,322,524 -0.02(-0.11%)
Dec 22, 2015 15.67 15.77 15.31 15.33 29,417,324 -0.17(-1.12%)
Dec 21, 2015 15.45 15.72 15.41 15.50 29,285,008 +0.14(+0.91%)
Dec 18, 2015 15.53 15.73 15.29 15.36 45,212,548 -0.20(-1.26%)
Dec 17, 2015 15.60 15.85 15.32 15.56 49,467,224 -0.07(-0.48%)
Dec 16, 2015 14.81 15.66 14.72 15.63 76,513,360 +0.89(+6.07%)
Dec 15, 2015 14.79 14.81 14.53 14.74 33,646,860 +0.17(+1.15%)
Dec 14, 2015 14.50 14.73 14.32 14.57 42,451,032 +0.10(+0.72%)
Dec 11, 2015 15.02 15.05 14.44 14.47 49,030,888 -0.67(-4.43%)
Dec 10, 2015 14.98 15.23 14.91 15.14 31,069,168 +0.17(+1.14%)
Dec 09, 2015 15.11 15.17 14.71 14.97 45,860,772 -0.15(-0.97%)
Dec 08, 2015 15.17 15.25 14.95 15.11 40,279,468 -0.29(-1.91%)
Dec 07, 2015 15.18 15.71 15.08 15.41 47,162,052 +0.05(+0.33%)
Dec 04, 2015 15.50 15.55 15.18 15.36 38,604,044 -0.16(-1.00%)
Dec 03, 2015 15.70 15.83 15.33 15.51 44,064,056 +0.05(+0.31%)
Dec 02, 2015 15.80 15.91 15.42 15.47 44,711,368 -0.35(-2.19%)
Dec 01, 2015 15.40 15.87 15.40 15.81 55,948,152 +0.46(+3.01%)
Nov 30, 2015 15.45 15.62 15.27 15.35 39,855,776 -0.09(-0.58%)
Nov 27, 2015 15.40 15.48 15.13 15.44 29,240,294 +0.13(+0.86%)
Nov 25, 2015 14.76 15.31 15.31 15.31 59,861,996 +0.76(+5.22%)
Nov 24, 2015 14.36 14.73 14.33 14.55 37,189,484 +0.03(+0.23%)
Nov 23, 2015 14.49 14.61 14.31 14.52 37,887,000 -0.15(-1.03%)
Nov 20, 2015 14.90 15.00 14.24 14.67 66,010,828 -0.12(-0.81%)
Nov 19, 2015 14.70 15.08 14.69 14.79 37,549,724 +0.05(+0.33%)
Nov 18, 2015 14.30 14.76 14.17 14.74 42,168,344 +0.47(+3.30%)
Nov 17, 2015 14.35 14.40 14.09 14.27 32,229,418 -0.02(-0.14%)
Nov 16, 2015 13.74 14.33 13.72 14.29 43,818,732 +0.47(+3.44%)
Nov 13, 2015 14.20 14.20 13.77 13.81 51,454,904 -0.38(-2.70%)
Nov 12, 2015 14.52 14.60 14.18 14.20 43,719,776 -0.41(-2.80%)
Nov 11, 2015 14.52 14.63 14.24 14.61 50,111,532 +0.17(+1.19%)
Nov 10, 2015 14.90 14.91 14.41 14.43 69,237,584 -0.59(-3.92%)
Nov 09, 2015 15.53 15.53 14.95 15.02 57,704,096 -0.47(-3.03%)
Nov 06, 2015 15.38 15.56 15.30 15.49 36,679,392 +0.04(+0.25%)
Nov 05, 2015 15.37 15.64 15.28 15.45 67,435,408 +0.01(+0.06%)
Nov 04, 2015 15.13 15.52 15.01 15.44 190,820,368 +1.55(+11.17%)
Nov 03, 2015 14.26 14.30 13.85 13.89 123,077,696 -0.36(-2.54%)
Nov 02, 2015 13.93 14.39 13.81 14.25 58,890,132 +0.46(+3.32%)
Oct 30, 2015 14.03 14.11 13.59 13.80 66,583,512 -0.31(-2.22%)
Oct 29, 2015 14.12 14.25 14.04 14.11 27,056,548 -0.09(-0.62%)
Oct 28, 2015 14.09 14.23 13.89 14.20 40,923,508 +0.17(+1.24%)
Oct 27, 2015 14.32 14.47 13.83 14.02 52,755,568 -0.33(-2.28%)
Oct 26, 2015 14.09 14.39 14.00 14.35 50,862,568 +0.41(+2.95%)
Oct 23, 2015 14.33 14.36 13.85 13.94 63,531,928 -0.18(-1.24%)
Oct 22, 2015 14.10 14.38 13.96 14.11 42,327,612 +0.11(+0.78%)
Oct 21, 2015 14.13 14.32 13.92 14.01 62,739,748 -0.20(-1.38%)
Oct 20, 2015 15.18 15.24 13.47 14.20 223,465,760 -1.00(-6.61%)
Oct 19, 2015 15.10 15.41 15.00 15.21 37,616,772 +0.07(+0.48%)
Oct 16, 2015 14.87 15.37 14.86 15.13 65,017,392 +0.38(+2.58%)
Oct 15, 2015 14.43 14.78 14.25 14.75 42,599,548 +0.30(+2.04%)
Oct 14, 2015 14.71 14.73 14.36 14.46 46,554,176 -0.16(-1.08%)
Oct 13, 2015 14.22 14.83 14.08 14.62 77,562,520 +0.24(+1.70%)
Oct 12, 2015 14.87 14.87 14.35 14.37 57,501,704 -0.34(-2.32%)
Oct 09, 2015 14.73 14.96 14.56 14.71 92,375,544 -0.40(-2.66%)
Oct 08, 2015 15.34 15.38 14.75 15.11 91,981,616 -0.35(-2.26%)
Oct 07, 2015 15.78 15.85 15.27 15.46 102,169,088 -0.63(-3.93%)
Oct 06, 2015 16.00 16.20 15.71 16.10 78,528,448 -0.31(-1.91%)
Oct 05, 2015 16.59 16.66 16.28 16.41 55,331,456 -0.09(-0.57%)
Oct 02, 2015 15.71 16.51 15.66 16.50 66,359,728 +0.51(+3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.